Skip to main content
Vietnam Sun Corporation (HOSE:VNS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
9,120.00
0.00 (0.00%)
At close: Dec 5, 2025

Vietnam Sun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259,120.009,120.009,120.009,120.009,120.00-2,300
Dec 4, 20259,100.009,120.009,070.009,120.009,120.00-26,700
Dec 3, 20259,110.009,120.009,080.009,120.009,120.000.11%18,002
Dec 2, 20259,110.009,110.009,110.009,110.009,110.00-200
Dec 1, 20259,110.009,160.009,090.009,110.009,110.00-23,600
Nov 28, 20259,150.009,160.009,100.009,110.009,110.00-12,400
Nov 27, 20259,110.009,110.009,080.009,110.009,110.000.44%1,610
Nov 26, 20259,120.009,120.009,070.009,070.009,070.000.78%20,303
Nov 25, 20259,000.009,010.009,000.009,000.009,000.000.11%2,800
Nov 24, 20259,150.009,150.008,990.008,990.008,990.00-0.99%24,600
Nov 21, 20259,010.009,080.009,000.009,080.009,080.00-15,700
Nov 20, 20259,110.009,110.009,000.009,080.009,080.00-40,708
Nov 19, 20259,150.009,150.009,080.009,080.009,080.00-0.77%37,437
Nov 18, 20259,160.009,200.009,120.009,150.009,150.00-0.22%18,578
Nov 17, 20259,200.009,200.009,170.009,170.009,170.00-0.22%4,200
Nov 14, 20259,200.009,200.009,190.009,190.009,190.00-2,203
Nov 13, 20259,250.009,250.009,190.009,190.009,190.000.22%30,400
Nov 12, 20259,200.009,250.009,170.009,170.009,170.00-0.86%28,300
Nov 11, 20259,250.009,250.009,200.009,250.009,250.00-0.96%20,900
Nov 10, 20259,260.009,340.009,260.009,340.009,340.000.11%600
Nov 7, 20259,300.009,330.009,220.009,330.009,330.00-0.11%15,200
Nov 6, 20259,350.009,350.009,340.009,340.009,340.00-9,800
Nov 5, 20259,340.009,340.009,250.009,340.009,340.00-17,000
Nov 4, 20259,450.009,450.009,330.009,340.009,340.00-0.11%15,201
Nov 3, 20259,400.009,490.009,250.009,350.009,350.00-1.06%24,800
Oct 31, 20259,600.009,600.009,250.009,450.009,450.00-2.07%52,600
Oct 30, 20259,670.009,680.009,510.009,650.009,650.000.42%23,010
Oct 29, 20259,580.009,680.009,360.009,610.009,610.000.31%2,600
Oct 28, 20259,500.009,590.009,320.009,580.009,580.00-0.93%1,900
Oct 27, 20259,490.009,670.009,490.009,670.009,670.003.98%500
Oct 24, 20259,290.009,450.009,290.009,300.009,300.00-1.69%29,712
Oct 23, 20259,490.009,490.009,270.009,460.009,460.000.64%11,801
Oct 22, 20259,330.009,490.009,240.009,400.009,400.00-1.05%10,400
Oct 21, 20259,560.009,560.009,170.009,500.009,500.00-0.52%12,501
Oct 20, 20259,550.009,560.009,550.009,550.009,550.00-8,900
Oct 17, 20259,550.009,560.009,500.009,550.009,550.00-0.31%15,900
Oct 16, 20259,590.009,590.009,550.009,580.009,580.00-10,600
Oct 15, 20259,560.009,580.009,550.009,580.009,580.000.31%9,600
Oct 14, 20259,600.009,680.009,520.009,550.009,550.00-0.52%27,100
Oct 13, 20259,560.009,690.009,560.009,600.009,600.00-0.83%7,116
Oct 10, 20259,600.009,680.009,600.009,680.009,680.00-5,309
Oct 9, 20259,620.009,690.009,600.009,680.009,680.000.62%8,510
Oct 8, 20259,700.009,710.009,620.009,620.009,620.000.10%9,015
Oct 7, 20259,680.009,700.009,600.009,610.009,610.00-0.72%7,028
Oct 6, 20259,700.009,700.009,620.009,680.009,680.000.52%1,226
Oct 3, 20259,620.009,630.009,520.009,630.009,630.000.10%7,400
Oct 2, 20259,700.009,700.009,570.009,620.009,620.000.21%2,700
Oct 1, 20259,600.009,600.009,500.009,600.009,600.00-14,500
Sep 30, 20259,650.009,650.009,600.009,600.009,600.00-0.52%10,100
Sep 29, 20259,700.009,700.009,650.009,650.009,650.00-0.41%1,511
Sep 26, 20259,660.009,690.009,660.009,690.009,690.000.31%4,101
Sep 25, 20259,710.009,710.009,660.009,660.009,660.00-0.51%1,806
Sep 24, 20259,710.009,710.009,690.009,710.009,710.00-7,405
Sep 23, 20259,710.009,720.009,710.009,710.009,710.00-0.10%3,002
Sep 22, 20259,650.009,720.009,650.009,720.009,720.00-10,213
Sep 19, 20259,650.009,720.009,640.009,720.009,720.000.73%2,301
Sep 18, 20259,650.009,650.009,650.009,650.009,650.00-0.52%1,318
Sep 17, 20259,630.009,700.009,630.009,700.009,700.00-2,631
Sep 16, 20259,690.009,710.009,660.009,700.009,700.000.10%2,148
Sep 15, 20259,650.009,690.009,630.009,690.009,690.00-24,703
Sep 12, 20259,660.009,690.009,630.009,690.009,690.000.31%6,911
Sep 11, 20259,620.009,660.009,600.009,660.009,660.00-30,842
Sep 10, 20259,690.009,690.009,590.009,660.009,660.00-0.10%8,502
Sep 9, 20259,690.009,690.009,630.009,670.009,670.000.31%1,128
Sep 8, 20259,700.009,710.009,610.009,640.009,640.00-0.62%31,502
Sep 5, 20259,700.009,720.009,630.009,700.009,700.00-0.21%33,304
Sep 4, 20259,700.009,720.009,700.009,720.009,720.00-2,603
Sep 3, 20259,730.009,730.009,700.009,720.009,720.00-0.10%10,519
Aug 29, 20259,620.009,730.009,620.009,730.009,730.000.93%4,602
Aug 28, 20259,650.009,650.009,640.009,640.009,640.00-0.62%4,104
Aug 27, 20259,690.009,750.009,690.009,700.009,700.00-3,603
Aug 26, 20259,690.009,700.009,670.009,700.009,700.00-1,400
Aug 25, 20259,620.009,700.009,620.009,700.009,700.00-3,217
Aug 22, 20259,770.009,770.009,600.009,700.009,700.000.52%17,612
Aug 21, 20259,740.009,740.009,650.009,650.009,650.000.42%9,016
Aug 20, 20259,700.009,750.009,600.009,610.009,610.00-1.44%48,309
Aug 19, 20259,650.009,800.009,650.009,750.009,750.001.04%48,412
Aug 18, 20259,740.009,740.009,650.009,650.009,650.00-0.92%34,422
Aug 15, 20259,730.009,740.009,600.009,740.009,740.000.10%27,016
Aug 14, 20259,720.009,740.009,650.009,730.009,730.00-0.92%25,606
Aug 13, 20259,700.009,830.009,700.009,820.009,820.000.20%43,520
Aug 12, 20259,800.009,830.009,750.009,800.009,800.00-0.31%355,656
Aug 11, 20259,650.009,900.009,650.009,830.009,830.00-0.61%199,524
Aug 8, 20259,800.009,890.009,750.009,890.009,890.000.92%64,280
Aug 7, 20259,770.009,800.009,700.009,800.009,800.000.31%34,403
Aug 6, 20259,750.009,770.009,670.009,770.009,770.000.51%18,033
Aug 5, 20259,780.009,800.009,700.009,720.009,720.00-0.61%36,247
Aug 4, 20259,700.009,820.009,670.009,780.009,780.000.31%31,002
Aug 1, 20259,790.009,900.009,600.009,750.009,750.00-0.41%33,173
Jul 31, 20259,790.009,890.009,650.009,790.009,790.00-22,818
Jul 30, 20259,780.009,950.009,640.009,790.009,790.000.10%61,100
Jul 29, 202510,200.0010,200.009,760.009,780.009,780.00-1.31%79,114
Jul 28, 202510,750.0011,000.009,910.009,910.009,910.00-6.95%550,810
Jul 25, 202511,250.0011,300.0010,600.0010,650.0010,650.000.47%110,303
Jul 24, 20259,700.0010,600.009,460.0010,600.0010,600.006.53%279,682
Jul 23, 20259,880.0010,000.009,460.009,950.009,950.001.53%159,821
Jul 22, 20259,800.009,850.009,520.009,800.009,800.000.93%35,226
Jul 21, 20259,750.009,880.009,500.009,710.009,710.00-0.21%49,206
Jul 18, 20259,870.009,900.009,600.009,730.009,730.00-1.52%52,812
Jul 17, 20259,880.009,900.009,550.009,880.009,880.00-37,801